UK markets closed

Kyowa Hakko Kirin Co., Ltd. (KY4.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
15.40-0.10 (-0.65%)
At close: 03:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202415.4015.4015.4015.4015.4010
25 Apr 202415.5015.5015.5015.5015.50-
24 Apr 202415.8015.8015.7015.7015.70-
23 Apr 202415.9015.9015.8015.8015.80-
22 Apr 202415.8015.9015.8015.9015.90-
19 Apr 202415.6015.6015.6015.6015.60-
18 Apr 202415.7015.7015.7015.7015.70-
17 Apr 202415.7015.7015.7015.7015.70-
16 Apr 202415.9015.9015.9015.9015.90-
15 Apr 202416.0016.0016.0016.0016.00-
12 Apr 202416.0016.1016.0016.1016.10-
11 Apr 202415.8015.8015.8015.8015.80-
10 Apr 202415.6015.6015.6015.6015.60-
09 Apr 202415.7015.7015.7015.7015.70-
08 Apr 202415.8015.8015.8015.8015.80-
05 Apr 202415.9015.9015.9015.9015.90-
04 Apr 202415.6015.6015.6015.6015.60-
03 Apr 202415.8015.8015.8015.8015.80-
02 Apr 202416.2016.2015.6015.6015.6010
28 Mar 202416.3016.3016.3016.3016.30-
27 Mar 202416.5016.6016.5016.6016.60-
26 Mar 202416.4016.4016.3016.3016.30-
25 Mar 202416.4016.4016.4016.4016.40-
22 Mar 202416.7016.8016.7016.8016.80-
21 Mar 202417.5017.5016.9016.9016.9050
20 Mar 202417.5017.9017.5017.9017.9031
19 Mar 202417.5017.5017.5017.5017.50-
18 Mar 202417.5017.5017.4017.4017.40-
15 Mar 202417.2017.2017.1017.1017.10-
14 Mar 202417.1017.1017.1017.1017.10-
13 Mar 202417.2017.3017.2017.3017.30-
12 Mar 202417.3017.3017.3017.3017.30-
11 Mar 202417.5017.5017.5017.5017.50-
08 Mar 202417.2017.3017.2017.3017.30-
07 Mar 202417.4017.4017.0017.0017.00-
06 Mar 202417.6017.6017.6017.6017.60-
05 Mar 202417.7017.8017.7017.8017.80-
04 Mar 202417.7017.7017.7017.7017.70-
01 Mar 202417.8017.8017.8017.8017.80-
29 Feb 202418.0018.0018.0018.0018.00-
28 Feb 202417.8017.8017.8017.8017.80-
27 Feb 202417.8017.8017.8017.8017.80-
26 Feb 202417.5017.5017.5017.5017.50100
23 Feb 202414.9014.9014.9014.9014.90-
22 Feb 202414.9014.9014.9014.9014.90-
21 Feb 202414.9014.9014.9014.9014.90-
20 Feb 202414.9014.9014.9014.9014.90-
19 Feb 202414.9014.9014.9014.9014.90-
16 Feb 202414.9014.9014.9014.9014.90-
15 Feb 202414.9014.9014.9014.9014.90-
14 Feb 202414.9014.9014.9014.9014.90-
13 Feb 202414.9014.9014.9014.9014.90-
12 Feb 202414.9014.9014.9014.9014.90-
09 Feb 202414.9014.9014.9014.9014.90-
08 Feb 202414.9014.9014.9014.9014.90-
07 Feb 202414.0014.9014.0014.9014.90-
06 Feb 202414.2014.2014.2014.2014.20-
05 Feb 202414.1014.2014.1014.2014.20-
02 Feb 202414.2014.8014.1014.1014.10600
01 Feb 202414.2014.3014.2014.3014.30-
31 Jan 202414.3014.3014.2014.2014.20-
30 Jan 202414.1014.1014.1014.1014.10-
29 Jan 202414.2014.2014.2014.2014.20-
26 Jan 202414.3014.3014.3014.3014.30-
25 Jan 202414.3014.3014.3014.3014.30-
24 Jan 202414.5014.5014.5014.5014.50-
23 Jan 202414.5014.5014.5014.5014.50-
22 Jan 202414.3015.0014.3015.0015.001
19 Jan 202414.2014.2014.2014.2014.20-
18 Jan 202414.4014.4014.4014.4014.40-
17 Jan 202414.5014.5014.5014.5014.50-
16 Jan 202414.9014.9014.9014.9014.90-
15 Jan 202415.3015.3015.3015.3015.30-
12 Jan 202415.3015.3015.3015.3015.30-
11 Jan 202415.5015.5015.5015.5015.50-
10 Jan 202415.7015.7015.7015.7015.70-
09 Jan 202415.3015.3015.3015.3015.30-
08 Jan 202415.0015.0015.0015.0015.00-
05 Jan 202414.9014.9014.9014.9014.90-
04 Jan 202415.2015.2015.2015.2015.20-
03 Jan 202414.9014.9014.9014.9014.90-
02 Jan 202414.9014.9014.9014.9014.90-
29 Dec 202314.8014.8014.8014.8014.80-
28 Dec 202314.8014.8014.8014.8014.80-
28 Dec 202329 Dividend
27 Dec 202314.8014.8014.8014.80-14.20-
22 Dec 202314.6014.6014.6014.60-14.01-
21 Dec 202314.5014.5014.5014.50-13.91-
20 Dec 202314.8014.8014.8014.80-14.20-
19 Dec 202314.8014.8014.8014.80-14.20-
18 Dec 202315.0015.0015.0015.00-14.39-
15 Dec 202315.5015.5015.5015.50-14.87-
14 Dec 202315.5015.5015.5015.50-14.87-
13 Dec 202315.4015.4015.4015.40-14.78-
12 Dec 202315.4015.4015.4015.40-14.78-
11 Dec 202315.3015.3015.3015.30-14.68-
08 Dec 202315.0015.0015.0015.00-14.39-
07 Dec 202315.1015.1015.1015.10-14.49-
06 Dec 202315.1015.1015.1015.10-14.49-
05 Dec 202315.0015.0015.0015.00-14.39-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...